Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.832 | 5.847 | 5.677 | 5.677 | 6,381,135 | -0.07(-1.28%) |
Aug 28, 2020 | 5.596 | 5.832 | 5.578 | 5.751 | 4,361,252 | +0.15(+2.63%) |
Aug 27, 2020 | 5.552 | 5.633 | 5.456 | 5.604 | 5,070,766 | +0.06(+1.06%) |
Aug 26, 2020 | 5.751 | 5.751 | 5.530 | 5.545 | 5,742,848 | -0.18(-3.22%) |
Aug 25, 2020 | 5.898 | 5.957 | 5.707 | 5.729 | 3,821,042 | -0.11(-1.89%) |
Aug 24, 2020 | 5.640 | 5.891 | 5.596 | 5.840 | 5,325,574 | +0.33(+6.02%) |
Aug 21, 2020 | 5.626 | 5.629 | 5.486 | 5.508 | 5,485,337 | -0.18(-3.24%) |
Aug 20, 2020 | 5.832 | 5.832 | 5.692 | 5.692 | 6,260,217 | -0.21(-3.62%) |
Aug 19, 2020 | 5.862 | 6.013 | 5.825 | 5.906 | 5,704,427 | -0.04(-0.62%) |
Aug 18, 2020 | 6.090 | 6.142 | 5.924 | 5.943 | 3,485,950 | -0.19(-3.12%) |
Aug 17, 2020 | 6.245 | 6.252 | 6.053 | 6.134 | 4,347,325 | -0.24(-3.70%) |
Aug 14, 2020 | 6.186 | 6.400 | 6.149 | 6.370 | 3,271,482 | +0.04(+0.70%) |
Aug 13, 2020 | 6.400 | 6.429 | 6.245 | 6.326 | 4,028,482 | -0.15(-2.39%) |
Aug 12, 2020 | 6.584 | 6.599 | 6.363 | 6.481 | 10,175,112 | +0.11(+1.74%) |
Aug 11, 2020 | 6.614 | 6.643 | 6.341 | 6.370 | 8,416,147 | +0.01(+0.23%) |
Aug 10, 2020 | 6.157 | 6.356 | 6.134 | 6.356 | 9,208,460 | +0.23(+3.73%) |
Aug 07, 2020 | 6.002 | 6.131 | 5.935 | 6.127 | 4,831,746 | -0.05(-0.84%) |
Aug 06, 2020 | 6.275 | 6.333 | 6.083 | 6.179 | 4,454,445 | -0.16(-2.56%) |
Aug 05, 2020 | 6.267 | 6.404 | 6.245 | 6.341 | 7,819,872 | +0.25(+4.12%) |
Aug 04, 2020 | 6.024 | 6.208 | 5.987 | 6.090 | 10,116,204 | +0.15(+2.48%) |
Aug 03, 2020 | 6.009 | 6.079 | 5.906 | 5.943 | 10,482,354 | +0.02(+0.37%) |
Jul 31, 2020 | 5.884 | 5.998 | 5.692 | 5.921 | 12,611,908 | +0.01(+0.25%) |
Jul 30, 2020 | 5.928 | 6.009 | 5.699 | 5.906 | 11,904,566 | +0.22(+3.89%) |
Jul 29, 2020 | 5.537 | 5.725 | 5.471 | 5.685 | 5,722,408 | +0.13(+2.39%) |
Jul 28, 2020 | 5.692 | 5.762 | 5.522 | 5.552 | 6,669,188 | -0.21(-3.59%) |
Jul 27, 2020 | 5.758 | 5.803 | 5.633 | 5.758 | 4,518,612 | -0.10(-1.64%) |
Jul 24, 2020 | 5.788 | 5.928 | 5.729 | 5.854 | 6,576,328 | +0.02(+0.38%) |
Jul 23, 2020 | 5.699 | 5.847 | 5.618 | 5.832 | 5,179,877 | +0.05(+0.89%) |
Jul 22, 2020 | 5.854 | 5.943 | 5.751 | 5.781 | 4,415,540 | -0.15(-2.49%) |
Jul 21, 2020 | 5.692 | 5.987 | 5.685 | 5.928 | 13,524,609 | +0.32(+5.79%) |
Jul 20, 2020 | 5.685 | 5.747 | 5.552 | 5.604 | 5,887,776 | -0.08(-1.43%) |
Jul 17, 2020 | 5.803 | 5.832 | 5.655 | 5.685 | 5,415,488 | -0.13(-2.16%) |
Jul 16, 2020 | 5.788 | 5.898 | 5.692 | 5.810 | 6,694,620 | +0.01(+0.13%) |
Jul 15, 2020 | 5.640 | 5.825 | 5.615 | 5.803 | 7,563,308 | +0.32(+5.92%) |
Jul 14, 2020 | 5.294 | 5.552 | 5.228 | 5.478 | 8,721,332 | +0.07(+1.36%) |
Jul 13, 2020 | 5.338 | 5.589 | 5.301 | 5.404 | 10,204,288 | +0.20(+3.82%) |
Jul 10, 2020 | 5.036 | 5.228 | 5.003 | 5.205 | 5,842,174 | +0.18(+3.67%) |
Jul 09, 2020 | 5.404 | 5.404 | 5.021 | 5.021 | 12,439,275 | -0.46(-8.34%) |
Jul 08, 2020 | 5.655 | 5.722 | 5.338 | 5.478 | 17,931,512 | +0.24(+4.50%) |
Jul 07, 2020 | 5.574 | 5.581 | 5.235 | 5.242 | 9,843,938 | -0.45(-7.90%) |
Jul 06, 2020 | 5.559 | 5.710 | 5.508 | 5.692 | 8,542,212 | +0.32(+6.04%) |
Jul 02, 2020 | 5.301 | 5.508 | 5.257 | 5.368 | 8,990,099 | +0.27(+5.35%) |
Jul 01, 2020 | 5.191 | 5.449 | 5.014 | 5.095 | 12,883,872 | +0.05(+1.02%) |
Jun 30, 2020 | 5.043 | 5.135 | 4.907 | 5.043 | 11,356,465 | +0.03(+0.59%) |
Jun 29, 2020 | 5.161 | 5.183 | 4.958 | 5.014 | 9,453,296 | -0.18(-3.41%) |
Jun 26, 2020 | 5.331 | 5.353 | 5.146 | 5.191 | 5,987,703 | -0.22(-4.09%) |
Jun 25, 2020 | 5.213 | 5.419 | 5.143 | 5.412 | 7,971,797 | +0.18(+3.53%) |
Jun 24, 2020 | 5.611 | 5.626 | 5.205 | 5.228 | 10,292,334 | -0.48(-8.40%) |
Jun 23, 2020 | 5.781 | 5.825 | 5.604 | 5.707 | 6,489,925 | +0.15(+2.65%) |
Jun 22, 2020 | 5.655 | 5.699 | 5.475 | 5.559 | 6,222,560 | -0.01(-0.26%) |
Jun 19, 2020 | 6.016 | 6.024 | 5.553 | 5.574 | 13,527,125 | -0.20(-3.45%) |
Jun 18, 2020 | 5.773 | 5.946 | 5.696 | 5.773 | 7,462,250 | -0.13(-2.12%) |
Jun 17, 2020 | 6.157 | 6.164 | 5.876 | 5.898 | 6,838,780 | -0.36(-5.77%) |
Jun 16, 2020 | 6.407 | 6.529 | 6.123 | 6.260 | 8,642,997 | +0.22(+3.66%) |
Jun 15, 2020 | 5.618 | 6.179 | 5.574 | 6.039 | 8,066,247 | +0.18(+3.02%) |
Jun 12, 2020 | 5.950 | 6.083 | 5.677 | 5.862 | 8,024,021 | +0.34(+6.14%) |
Jun 11, 2020 | 5.972 | 5.994 | 5.497 | 5.522 | 10,612,378 | -0.81(-12.81%) |
Jun 10, 2020 | 6.739 | 6.769 | 6.333 | 6.333 | 6,532,946 | -0.54(-7.83%) |
Jun 09, 2020 | 7.012 | 7.034 | 6.746 | 6.872 | 9,388,608 | -0.59(-7.91%) |
Jun 08, 2020 | 7.653 | 7.720 | 7.277 | 7.462 | 10,758,909 | +0.39(+5.53%) |
Jun 05, 2020 | 6.857 | 7.180 | 6.835 | 7.071 | 13,166,491 | +0.72(+11.38%) |
Jun 04, 2020 | 6.378 | 6.470 | 6.297 | 6.348 | 17,665,146 | -0.17(-2.60%) |
Jun 03, 2020 | 6.245 | 6.658 | 6.201 | 6.518 | 9,712,959 | +0.54(+9.00%) |
Jun 02, 2020 | 5.913 | 6.061 | 5.854 | 5.980 | 13,281,164 | +0.19(+3.31%) |